Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Overseas Shipholding Group Inc
(NY:
OSG
)
8.470
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 24, 2024
8.460
8.480
8.460
8.470
1,081,037
+0.00(+0.00%)
Jun 21, 2024
8.480
8.480
8.460
8.470
1,098,484
+0.01(+0.12%)
Jun 20, 2024
8.470
8.475
8.460
8.460
572,990
-0.01(-0.12%)
Jun 18, 2024
8.450
8.470
8.450
8.470
698,946
+0.02(+0.24%)
Jun 17, 2024
8.450
8.470
8.440
8.450
637,275
+0.00(+0.00%)
Jun 14, 2024
8.450
8.460
8.440
8.450
475,997
+0.01(+0.12%)
Jun 13, 2024
8.450
8.470
8.440
8.440
851,125
-0.01(-0.12%)
Jun 12, 2024
8.460
8.470
8.450
8.450
1,849,538
-0.01(-0.12%)
Jun 11, 2024
8.450
8.460
8.440
8.460
1,158,402
+0.01(+0.12%)
Jun 10, 2024
8.430
8.460
8.430
8.450
632,104
+0.02(+0.24%)
Jun 07, 2024
8.430
8.440
8.430
8.430
633,920
+0.00(+0.00%)
Jun 06, 2024
8.430
8.450
8.420
8.430
1,703,930
-0.01(-0.12%)
Jun 05, 2024
8.440
8.450
8.430
8.440
1,024,673
+0.02(+0.24%)
Jun 04, 2024
8.440
8.450
8.420
8.420
1,235,351
-0.02(-0.24%)
Jun 03, 2024
8.430
8.460
8.430
8.440
941,225
-0.01(-0.12%)
May 31, 2024
8.430
8.455
8.430
8.450
550,112
+0.02(+0.24%)
May 30, 2024
8.440
8.450
8.430
8.430
536,152
+0.01(+0.12%)
May 29, 2024
8.430
8.450
8.410
8.420
2,698,865
-0.01(-0.12%)
May 28, 2024
8.450
8.460
8.420
8.430
931,915
-0.02(-0.24%)
May 24, 2024
8.430
8.450
8.420
8.450
956,722
+0.02(+0.24%)
May 23, 2024
8.420
8.430
8.410
8.430
1,179,185
+0.02(+0.24%)
May 22, 2024
8.430
8.440
8.400
8.410
11,648,477
-0.04(-0.47%)
May 21, 2024
8.420
8.450
8.410
8.450
7,297,748
+0.03(+0.36%)
May 20, 2024
8.420
8.460
8.360
8.420
16,632,800
+1.56(+22.74%)
May 17, 2024
6.730
6.925
6.640
6.860
425,383
+0.16(+2.39%)
May 16, 2024
6.860
6.860
6.665
6.700
397,226
-0.19(-2.76%)
May 15, 2024
6.700
6.930
6.650
6.890
611,343
+0.20(+2.99%)
May 14, 2024
6.690
6.705
6.610
6.690
516,879
-0.03(-0.45%)
May 13, 2024
6.750
6.780
6.645
6.720
600,678
+0.00(+0.00%)
May 10, 2024
6.860
7.000
6.560
6.720
651,320
-0.14(-2.04%)
May 09, 2024
6.730
6.900
6.600
6.860
581,274
+0.23(+3.47%)
May 08, 2024
6.310
6.640
6.300
6.630
357,157
+0.33(+5.24%)
May 07, 2024
6.260
6.380
6.260
6.300
237,263
+0.02(+0.32%)
May 06, 2024
6.320
6.357
6.220
6.280
331,684
-0.04(-0.63%)
May 03, 2024
6.400
6.430
6.300
6.320
238,695
-0.06(-0.94%)
May 02, 2024
6.150
6.400
6.100
6.380
496,054
+0.24(+3.91%)
May 01, 2024
6.100
6.200
6.070
6.140
208,311
+0.06(+0.99%)
Apr 30, 2024
6.040
6.110
5.980
6.080
263,252
+0.05(+0.83%)
Apr 29, 2024
6.040
6.100
6.030
6.030
160,209
+0.00(+0.00%)
Apr 26, 2024
6.050
6.085
6.030
6.030
187,156
-0.03(-0.50%)
Apr 25, 2024
6.050
6.105
6.050
6.060
208,833
-0.02(-0.33%)
Apr 24, 2024
6.100
6.100
5.980
6.080
207,705
-0.04(-0.65%)
Apr 23, 2024
6.060
6.140
6.030
6.120
237,719
+0.09(+1.49%)
Apr 22, 2024
5.980
6.150
5.919
6.030
383,582
+0.05(+0.84%)
Apr 19, 2024
5.920
6.100
5.920
5.980
274,040
+0.05(+0.84%)
Apr 18, 2024
5.970
6.005
5.910
5.930
299,510
-0.02(-0.34%)
Apr 17, 2024
5.970
6.070
5.950
5.950
256,057
-0.02(-0.34%)
Apr 16, 2024
5.940
5.980
5.850
5.970
230,993
+0.02(+0.34%)
Apr 15, 2024
6.000
6.070
5.940
5.950
223,155
-0.02(-0.34%)
Apr 12, 2024
6.130
6.150
5.965
5.970
344,085
-0.15(-2.45%)
Apr 11, 2024
6.050
6.120
6.030
6.120
177,646
+0.08(+1.32%)
Apr 10, 2024
6.000
6.162
5.918
6.040
358,304
+0.00(+0.00%)
Apr 09, 2024
6.200
6.200
6.030
6.040
361,911
-0.16(-2.58%)
Apr 08, 2024
6.380
6.420
6.200
6.200
194,655
-0.16(-2.52%)
Apr 05, 2024
6.380
6.422
6.300
6.360
199,772
-0.02(-0.31%)
Apr 04, 2024
6.480
6.480
6.370
6.380
243,632
-0.09(-1.39%)
Apr 03, 2024
6.270
6.490
6.270
6.470
227,438
+0.19(+3.03%)
Apr 02, 2024
6.280
6.340
6.150
6.280
281,586
-0.03(-0.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.